Zalando SE ZAL
XETR · Germany · Retail Trade
€22.22-0.48 (-2.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.22 | -2.11% | €22.41 | €22.65 | €22.12 | 766.05K |
| 2026-09-30 | €22.70 | +3.80% | €21.68 | €22.74 | €21.48 | 1.10M |
| 2026-09-29 | €21.87 | +0.32% | €21.78 | €21.99 | €21.55 | 743.32K |
| 2026-09-28 | €21.80 | -1.04% | €22.11 | €22.20 | €21.64 | 741.79K |
| 2026-09-25 | €22.03 | -0.41% | €22.03 | €22.39 | €21.88 | 692.95K |
| 2026-09-24 | €22.12 | -1.03% | €22.30 | €22.75 | €22.12 | 835.22K |
| 2026-09-23 | €22.35 | 0.00% | €22.37 | €22.51 | €21.85 | 1.05M |
| 2026-09-22 | €22.35 | +3.71% | €21.76 | €22.69 | €21.61 | 1.00M |
| 2026-09-21 | €21.55 | +0.14% | €21.57 | €21.67 | €21.43 | 591.20K |
| 2026-09-18 | €21.52 | -1.28% | €21.63 | €21.76 | €21.31 | 2.33M |
| 2026-09-17 | €21.80 | +1.49% | €21.60 | €21.95 | €21.56 | 908.88K |
| 2026-09-16 | €21.48 | -1.24% | €21.77 | €21.77 | €21.30 | 981.97K |
| 2026-09-15 | €21.75 | -3.72% | €22.50 | €22.67 | €21.75 | 1.01M |
| 2026-09-14 | €22.59 | +1.21% | €22.30 | €22.78 | €22.30 | 911.76K |
| 2026-09-11 | €22.32 | +0.22% | €22.31 | €22.38 | €22.00 | 829.27K |
| 2026-09-10 | €22.27 | -2.92% | €23.00 | €23.02 | €22.24 | 854.69K |
| 2026-09-09 | €22.94 | -1.84% | €23.12 | €23.28 | €22.93 | 728.14K |
| 2026-09-08 | €23.37 | -0.89% | €23.46 | €23.97 | €23.27 | 737.80K |
| 2026-09-07 | €23.58 | +0.30% | €23.07 | €23.87 | €23.07 | 596.42K |
| 2026-09-04 | €23.51 | +3.02% | €22.85 | €23.68 | €22.72 | 1.14M |
| 2026-09-03 | €22.82 | -1.08% | €23.10 | €23.20 | €22.66 | 1.83M |
| 2026-09-02 | €23.07 | -4.67% | €23.99 | €24.05 | €22.91 | 1.47M |
| 2026-09-01 | €24.20 | -1.83% | €24.41 | €24.89 | €24.02 | 1.01M |
| 2026-08-31 | €24.65 | +2.03% | €24.00 | €24.84 | €24.00 | 2.10M |
| 2026-08-28 | €24.16 | +0.67% | €24.09 | €24.24 | €23.83 | 914.79K |
| 2026-08-27 | €24.00 | +3.36% | €23.03 | €24.00 | €23.02 | 1.43M |
| 2026-08-26 | €23.22 | -0.94% | €23.44 | €23.44 | €23.09 | 699.78K |
| 2026-08-25 | €23.44 | +2.14% | €22.95 | €23.73 | €22.83 | 1.20M |
| 2026-08-24 | €22.95 | +0.75% | €22.89 | €23.02 | €22.67 | 904.66K |
| 2026-08-21 | €22.78 | +1.38% | €22.49 | €22.78 | €22.44 | 910.90K |
| 2026-08-20 | €22.47 | -0.40% | €22.45 | €22.61 | €22.32 | 791.24K |
| 2026-08-19 | €22.56 | -0.53% | €22.52 | €22.71 | €22.25 | 1.12M |
| 2026-08-18 | €22.68 | -0.44% | €22.68 | €22.94 | €22.60 | 1.25M |
| 2026-08-17 | €22.78 | -3.47% | €23.57 | €23.57 | €22.63 | 1.47M |
| 2026-08-14 | €23.60 | -1.58% | €24.12 | €24.46 | €23.59 | 1.18M |
| 2026-08-13 | €23.98 | -0.17% | €24.24 | €24.30 | €23.92 | 1.22M |
| 2026-08-12 | €24.02 | -0.21% | €24.25 | €24.74 | €23.90 | 1.79M |
| 2026-08-11 | €24.07 | -2.94% | €24.68 | €24.80 | €24.05 | 1.34M |
| 2026-08-10 | €24.80 | +0.77% | €24.62 | €24.92 | €24.45 | 1.26M |
| 2026-08-07 | €24.61 | -2.11% | €25.04 | €25.13 | €24.51 | 1.69M |
| 2026-08-06 | €25.14 | +2.78% | €24.80 | €25.64 | €24.70 | 1.85M |
| 2026-08-05 | €24.46 | -3.01% | €25.00 | €25.38 | €24.25 | 2.51M |
| 2026-08-04 | €25.22 | -13.36% | €26.00 | €26.00 | €23.86 | 7.23M |
| 2026-08-03 | €29.11 | +3.01% | €28.68 | €29.54 | €28.56 | 1.65M |
| 2026-07-31 | €28.26 | -2.38% | €28.61 | €28.93 | €28.26 | 1.45M |
| 2026-07-30 | €28.95 | -4.27% | €30.00 | €30.43 | €28.95 | 1.43M |
| 2026-07-29 | €30.24 | +1.31% | €29.62 | €30.24 | €29.10 | 1.30M |
| 2026-07-28 | €29.85 | +4.48% | €28.66 | €29.93 | €28.52 | 1.31M |
| 2026-07-27 | €28.57 | +4.12% | €27.91 | €28.91 | €27.84 | 1.04M |
| 2026-07-24 | €27.44 | +1.37% | €27.06 | €27.54 | €26.62 | 664.43K |
| 2026-07-23 | €27.07 | -4.08% | €28.29 | €28.30 | €27.07 | 1.00M |
| 2026-07-22 | €28.22 | -0.04% | €28.00 | €28.82 | €27.95 | 963.20K |
| 2026-07-21 | €28.23 | -0.42% | €28.30 | €28.46 | €27.84 | 760.70K |
| 2026-07-20 | €28.35 | +1.58% | €27.74 | €28.58 | €27.70 | 1.03M |
| 2026-07-17 | €27.91 | -0.21% | €27.71 | €28.21 | €27.50 | 922.33K |
| 2026-07-16 | €27.97 | +0.47% | €27.49 | €27.97 | €27.35 | 1.73M |
| 2026-07-15 | €27.84 | +0.32% | €27.67 | €28.06 | €26.87 | 799.03K |
| 2026-07-14 | €27.75 | +2.10% | €27.16 | €27.77 | €27.02 | 1.24M |
| 2026-07-13 | €27.18 | +0.85% | €26.69 | €27.49 | €26.47 | 833.31K |
| 2026-07-10 | €26.95 | -0.37% | €27.30 | €27.35 | €26.76 | 861.74K |
| 2026-07-09 | €27.05 | +3.36% | €26.34 | €27.16 | €26.00 | 893.10K |
| 2026-07-08 | €26.17 | -3.93% | €27.10 | €27.28 | €25.70 | 1.21M |
| 2026-07-07 | €27.24 | +0.18% | €27.47 | €27.51 | €26.89 | 965.03K |
| 2026-07-06 | €27.19 | +0.59% | €27.11 | €27.66 | €27.08 | 929.05K |
| 2026-07-03 | €27.03 | +1.08% | €26.65 | €27.14 | €26.24 | 968.40K |
| 2026-07-02 | €26.74 | +4.21% | €25.50 | €26.74 | €25.30 | 1.03M |
| 2026-07-01 | €25.66 | +1.14% | €25.42 | €25.88 | €24.66 | 0 |
| 2026-06-30 | €25.37 | +0.87% | €25.34 | €25.83 | €24.97 | 1.05M |
| 2026-06-29 | €25.15 | +0.92% | €25.00 | €25.83 | €24.92 | 1.54M |
| 2026-06-26 | €24.92 | -5.50% | €24.31 | €25.52 | €23.77 | 4.27M |
| 2026-06-25 | €26.37 | 0.00% | €26.37 | €26.37 | €26.37 | 0 |
| 2026-06-24 | €26.37 | +3.41% | €25.30 | €26.37 | €25.25 | 1.39M |
| 2026-06-23 | €25.50 | +1.03% | €25.00 | €25.62 | €24.79 | 1.10M |
| 2026-06-22 | €25.24 | +4.08% | €24.11 | €25.76 | €23.98 | 1.50M |
| 2026-06-19 | €24.25 | -0.98% | €24.34 | €24.44 | €23.98 | 1.95M |
| 2026-06-18 | €24.49 | +0.74% | €24.32 | €24.74 | €23.97 | 1.24M |
| 2026-06-17 | €24.31 | +2.27% | €23.80 | €25.27 | €23.80 | 1.22M |
| 2026-06-16 | €23.77 | -2.06% | €24.25 | €24.43 | €23.77 | 988.66K |
| 2026-06-15 | €24.27 | -1.46% | €25.04 | €25.27 | €24.06 | 1.11M |
| 2026-06-12 | €24.63 | -1.87% | €25.23 | €25.97 | €24.63 | 1.38M |
| 2026-06-11 | €25.10 | -0.20% | €24.86 | €25.35 | €24.55 | 1.01M |
| 2026-06-10 | €25.15 | +2.65% | €24.44 | €25.15 | €24.35 | 1.33M |
| 2026-06-09 | €24.50 | +2.04% | €23.99 | €24.67 | €23.96 | 1.52M |
| 2026-06-08 | €24.01 | -2.56% | €24.09 | €24.45 | €23.83 | 1.34M |
| 2026-06-05 | €24.64 | +3.66% | €23.68 | €24.86 | €23.59 | 1.62M |
| 2026-06-04 | €23.77 | +1.76% | €23.38 | €23.89 | €23.31 | 971.46K |
| 2026-06-03 | €23.36 | -0.93% | €23.43 | €24.38 | €23.22 | 1.71M |
| 2026-06-02 | €23.58 | +2.83% | €23.12 | €24.08 | €23.04 | 1.69M |
| 2026-06-01 | €22.93 | -1.55% | €23.21 | €23.57 | €22.69 | 1.32M |
| 2026-05-29 | €23.29 | +2.19% | €22.81 | €23.75 | €22.81 | 2.75M |